First Eagle US C (FEVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.75
-0.07 (-0.31%)
Nov 14, 2025, 4:00 PM EST
FEVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.35% |
| Nov 17, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.88% |
| Nov 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.31% |
| Nov 13, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.83% |
| Nov 12, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.44% |
| Nov 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.66% |
| Nov 10, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.75% |
| Nov 7, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.58% |
| Nov 6, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.58% |
| Nov 5, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.85% |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.40% |
| Nov 3, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.27% |
| Oct 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% |
| Oct 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.57% |
| Oct 28, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.48% |
| Oct 27, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.09% |
| Oct 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.04% |
| Oct 23, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.35% |
| Oct 22, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| Oct 21, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.21% |
| Oct 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.19% |
| Oct 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.31% |
| Oct 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.13% |
| Oct 15, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.57% |
| Oct 14, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.53% |
| Oct 13, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.21% |
| Oct 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.28% |
| Oct 9, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.96% |
| Oct 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.22% |
| Oct 7, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.39% |
| Oct 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.57% |
| Oct 3, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.44% |
| Oct 2, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| Oct 1, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Sep 30, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.09% |
| Sep 29, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.04% |
| Sep 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.45% |
| Sep 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.71% |
| Sep 24, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.13% |
| Sep 23, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.04% |
| Sep 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.53% |
| Sep 19, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.22% |
| Sep 18, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.18% |
| Sep 17, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Sep 16, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% |
| Sep 15, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.22% |
| Sep 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.62% |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.54% |
| Sep 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.13% |